Seplat Energy (DI) (SEPL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Seplat Energy (DI)

Date Open High Low Close* Volume
22/12/2025 255.00p 255.00p 251.00p 251.00p 26594
19/12/2025 260.00p 261.00p 247.44p 254.00p 27269
18/12/2025 257.50p 263.50p 254.50p 255.50p 35826
17/12/2025 250.00p 262.50p 250.00p 257.50p 25881
16/12/2025 250.50p 259.00p 247.82p 250.00p 56834
15/12/2025 259.00p 278.00p 251.50p 253.00p 153086
12/12/2025 258.00p 261.00p 253.00p 259.00p 47696
11/12/2025 250.00p 258.50p 249.00p 258.50p 14996
10/12/2025 259.50p 259.50p 249.00p 251.00p 27790
09/12/2025 246.50p 259.00p 246.50p 258.50p 11182
08/12/2025 249.50p 262.50p 245.00p 247.50p 85425
05/12/2025 246.00p 251.00p 246.00p 250.00p 454023
04/12/2025 255.50p 258.50p 246.56p 250.00p 14051
03/12/2025 253.50p 258.00p 246.00p 250.50p 45208
02/12/2025 246.00p 253.50p 242.50p 248.00p 134325
01/12/2025 242.00p 247.00p 238.00p 247.00p 66109
28/11/2025 245.50p 250.00p 239.50p 249.00p 70826
27/11/2025 247.50p 254.50p 247.50p 250.00p 45102
26/11/2025 252.50p 256.50p 247.50p 248.00p 96531
25/11/2025 258.50p 259.50p 248.50p 248.50p 56014
24/11/2025 255.00p 267.50p 255.00p 260.00p 47147
21/11/2025 263.00p 267.50p 256.50p 260.00p 74755
20/11/2025 255.00p 266.31p 255.00p 262.00p 16357
19/11/2025 260.00p 263.50p 258.88p 260.00p 67062
18/11/2025 259.00p 263.00p 255.00p 261.50p 81344
17/11/2025 260.00p 278.00p 255.18p 264.00p 376199
14/11/2025 265.50p 274.00p 255.53p 260.50p 318993
13/11/2025 273.00p 277.50p 266.00p 268.50p 28236
12/11/2025 281.00p 290.00p 271.14p 274.00p 115786
11/11/2025 277.00p 288.00p 276.50p 281.00p 42511
10/11/2025 275.00p 285.00p 275.00p 277.50p 32686
07/11/2025 279.50p 282.00p 269.00p 274.00p 54598
06/11/2025 289.50p 289.50p 280.50p 282.00p 52291
05/11/2025 290.00p 297.00p 280.00p 281.00p 191999
04/11/2025 293.50p 297.50p 289.50p 291.00p 65017
03/11/2025 292.00p 297.50p 288.00p 294.00p 198851
31/10/2025 310.00p 310.00p 289.00p 299.00p 593402
30/10/2025 303.00p 318.00p 296.00p 305.00p 250187
29/10/2025 302.50p 304.00p 297.00p 300.00p 53832
28/10/2025 303.00p 303.50p 293.50p 302.50p 74784
27/10/2025 294.00p 303.50p 288.00p 302.00p 767222
24/10/2025 299.00p 299.00p 287.00p 287.00p 121080
23/10/2025 286.00p 299.00p 279.00p 294.00p 179944
22/10/2025 288.00p 288.00p 281.00p 285.00p 56122
21/10/2025 285.00p 288.50p 281.00p 283.50p 92873
20/10/2025 289.00p 289.00p 280.00p 286.00p 250565
17/10/2025 299.00p 299.00p 283.50p 289.00p 116071
16/10/2025 297.00p 301.00p 294.00p 299.00p 79525
15/10/2025 292.50p 299.50p 289.00p 297.00p 43875
14/10/2025 296.50p 303.00p 290.50p 294.00p 306332
13/10/2025 299.00p 303.00p 295.00p 301.00p 51946
10/10/2025 299.50p 303.00p 294.50p 300.00p 143387
09/10/2025 297.00p 301.00p 295.00p 299.50p 28478
08/10/2025 297.00p 301.00p 289.00p 301.00p 105562
07/10/2025 300.00p 301.00p 292.92p 300.00p 620959
06/10/2025 305.00p 309.00p 295.00p 300.00p 311915
03/10/2025 309.50p 312.00p 291.50p 309.50p 350391
02/10/2025 304.00p 309.80p 294.00p 308.00p 156678
01/10/2025 291.50p 300.00p 291.00p 298.50p 204636
30/09/2025 290.00p 292.50p 286.00p 290.00p 82393
29/09/2025 283.00p 293.32p 280.00p 288.50p 114297
26/09/2025 280.00p 287.50p 275.50p 282.50p 403713
25/09/2025 281.00p 284.00p 278.50p 281.00p 88562
24/09/2025 280.00p 284.00p 279.00p 281.50p 209725
23/09/2025 278.00p 280.00p 276.39p 279.00p 69041
22/09/2025 278.50p 285.00p 275.00p 277.00p 218344
19/09/2025 281.00p 285.00p 278.00p 278.00p 222237
18/09/2025 266.00p 286.50p 265.00p 280.00p 499049
17/09/2025 261.50p 265.00p 260.50p 265.00p 87835
16/09/2025 260.00p 261.00p 260.00p 260.50p 125826
15/09/2025 260.00p 263.00p 255.50p 261.00p 158038
12/09/2025 258.00p 264.50p 253.00p 260.00p 406527
11/09/2025 252.00p 256.50p 252.00p 259.50p 78859
10/09/2025 252.00p 257.00p 252.00p 256.50p 108179
09/09/2025 252.50p 256.93p 252.00p 253.00p 105105
08/09/2025 256.00p 256.50p 246.15p 253.50p 111020
05/09/2025 251.00p 257.00p 251.00p 252.50p 14888
04/09/2025 249.50p 256.50p 249.00p 254.00p 91129
03/09/2025 253.00p 256.50p 251.00p 253.00p 194876
02/09/2025 248.00p 256.50p 247.00p 251.00p 135881
01/09/2025 248.50p 252.50p 248.50p 249.50p 41036
29/08/2025 259.50p 259.50p 252.50p 251.50p 18746
28/08/2025 254.50p 259.50p 238.00p 259.50p 186320
27/08/2025 239.00p 250.21p 236.65p 250.00p 146486
26/08/2025 244.50p 247.50p 237.00p 247.50p 868982
22/08/2025 245.00p 250.50p 239.99p 242.50p 447359
21/08/2025 245.00p 250.50p 240.38p 244.50p 40509
20/08/2025 249.00p 253.00p 242.33p 246.00p 205166
19/08/2025 250.00p 257.50p 248.00p 249.50p 62055
18/08/2025 255.00p 258.50p 254.00p 254.00p 69676
15/08/2025 255.00p 258.50p 254.00p 254.00p 37828
14/08/2025 254.00p 259.00p 254.00p 259.00p 207727
13/08/2025 256.00p 257.50p 251.00p 256.00p 48307
12/08/2025 261.00p 266.50p 254.00p 257.00p 35527
11/08/2025 268.00p 268.00p 261.00p 263.00p 113026
08/08/2025 255.00p 269.50p 253.00p 269.50p 213312
07/08/2025 261.50p 261.50p 249.99p 255.50p 58774
06/08/2025 263.00p 268.45p 255.50p 255.50p 256684
05/08/2025 257.50p 269.50p 257.00p 269.50p 66699
04/08/2025 260.00p 265.50p 252.00p 262.50p 446094
01/08/2025 264.00p 265.00p 256.50p 260.50p 55782
31/07/2025 252.50p 269.50p 251.50p 264.00p 143797
30/07/2025 249.00p 260.50p 241.50p 255.50p 115304
29/07/2025 240.00p 247.50p 238.91p 243.00p 297800
28/07/2025 241.00p 245.00p 237.00p 240.00p 54307
25/07/2025 232.50p 244.50p 231.00p 244.00p 74501
24/07/2025 234.00p 240.00p 230.50p 240.00p 12836
23/07/2025 234.50p 237.15p 231.70p 235.50p 21907
22/07/2025 239.00p 239.00p 233.00p 234.00p 13969
21/07/2025 236.00p 240.00p 229.50p 240.00p 461611
18/07/2025 239.00p 239.50p 229.00p 230.50p 40002
17/07/2025 234.00p 238.50p 229.50p 238.50p 31856
16/07/2025 225.00p 237.00p 225.00p 233.00p 59599
15/07/2025 222.00p 235.50p 207.50p 235.50p 124351
14/07/2025 230.00p 233.00p 225.00p 225.00p 87226
11/07/2025 232.00p 239.00p 226.50p 229.00p 1082206
10/07/2025 244.00p 244.00p 234.50p 240.00p 78034
09/07/2025 233.00p 240.00p 232.00p 240.00p 167975
08/07/2025 221.00p 238.00p 221.00p 233.50p 1050041
07/07/2025 228.50p 228.50p 221.31p 226.00p 25545
04/07/2025 223.50p 229.00p 222.50p 224.00p 8624
03/07/2025 225.00p 229.50p 222.00p 223.50p 58132
02/07/2025 226.50p 230.50p 217.00p 220.50p 68761
01/07/2025 232.00p 239.50p 226.00p 226.00p 23663
30/06/2025 233.00p 242.50p 230.50p 234.00p 27922
27/06/2025 224.50p 245.00p 218.50p 235.50p 98080
26/06/2025 242.50p 242.50p 214.00p 225.00p 127266
25/06/2025 243.50p 253.50p 235.00p 235.00p 32811
24/06/2025 245.00p 252.50p 234.24p 248.00p 272121
23/06/2025 240.00p 253.00p 240.00p 250.00p 1955500
20/06/2025 253.00p 253.50p 231.00p 240.00p 159168
19/06/2025 247.50p 254.00p 246.25p 252.00p 1299436
18/06/2025 243.00p 250.00p 240.00p 250.00p 295489
17/06/2025 238.00p 242.00p 235.50p 240.00p 89828
16/06/2025 232.00p 237.00p 227.50p 237.00p 257510
13/06/2025 235.00p 239.50p 228.00p 236.00p 737143
12/06/2025 230.50p 236.50p 224.50p 225.00p 382385
11/06/2025 229.50p 234.00p 227.50p 231.00p 251577
10/06/2025 225.00p 235.00p 225.00p 232.50p 407358
09/06/2025 224.50p 229.00p 221.50p 229.00p 38469
06/06/2025 222.00p 227.00p 217.50p 223.50p 93645
05/06/2025 220.00p 223.50p 217.50p 222.00p 39093
04/06/2025 217.00p 219.50p 213.00p 218.50p 52277
03/06/2025 217.00p 217.00p 211.31p 216.50p 52817
02/06/2025 210.50p 217.50p 208.00p 217.00p 96514
30/05/2025 209.00p 213.00p 205.53p 212.00p 107120
29/05/2025 211.00p 215.00p 208.50p 209.00p 320085
28/05/2025 204.50p 211.00p 198.60p 211.00p 382854
27/05/2025 200.50p 204.50p 194.60p 204.00p 140579
23/05/2025 204.50p 204.50p 192.60p 199.00p 64765
22/05/2025 200.00p 204.50p 194.80p 199.00p 29828
21/05/2025 199.40p 208.80p 195.20p 204.50p 159125
20/05/2025 201.50p 204.00p 195.20p 201.00p 73392
19/05/2025 198.40p 204.00p 196.00p 202.00p 66213
16/05/2025 198.00p 202.00p 191.80p 198.60p 75367
15/05/2025 197.80p 200.77p 194.80p 198.00p 120348
14/05/2025 202.00p 202.61p 193.20p 200.50p 21638
13/05/2025 202.00p 202.00p 197.20p 202.00p 40408
12/05/2025 202.00p 202.00p 198.00p 201.50p 85832
09/05/2025 199.80p 202.00p 193.80p 199.00p 139054
08/05/2025 199.80p 202.00p 195.40p 200.50p 85524
07/05/2025 201.00p 203.50p 195.00p 197.80p 86384
06/05/2025 208.00p 208.00p 193.38p 202.00p 192755
02/05/2025 196.20p 207.00p 194.20p 206.00p 334451
01/05/2025 200.00p 200.00p 190.00p 195.80p 40841
30/04/2025 199.60p 204.00p 198.00p 199.00p 140165
29/04/2025 198.80p 199.80p 195.00p 198.40p 65503
28/04/2025 192.00p 199.80p 183.20p 195.00p 96615
25/04/2025 191.60p 194.80p 184.00p 186.20p 64289
24/04/2025 187.00p 193.40p 185.00p 193.00p 36009
23/04/2025 188.60p 191.60p 182.20p 186.20p 222637
22/04/2025 183.80p 190.40p 178.60p 188.00p 187268
17/04/2025 191.00p 193.00p 186.20p 186.20p 61890
16/04/2025 196.60p 197.00p 190.20p 191.80p 70155
15/04/2025 185.20p 196.64p 185.20p 196.40p 124338
14/04/2025 185.00p 190.00p 182.40p 189.60p 82488
11/04/2025 182.00p 186.60p 178.40p 186.60p 118045
10/04/2025 168.80p 188.00p 167.02p 178.00p 589801
09/04/2025 170.00p 174.80p 159.49p 161.80p 232678
08/04/2025 177.20p 179.40p 165.00p 176.00p 182072
07/04/2025 165.00p 177.00p 152.80p 177.00p 404349
04/04/2025 175.80p 178.80p 166.20p 170.00p 120024
03/04/2025 180.80p 188.00p 175.80p 175.80p 100130
02/04/2025 183.00p 189.20p 183.00p 186.80p 81171
01/04/2025 175.00p 188.80p 174.40p 183.00p 96597
31/03/2025 178.00p 178.00p 173.50p 173.50p 9825
28/03/2025 175.00p 176.50p 174.00p 175.00p 40800
27/03/2025 177.50p 179.36p 173.50p 176.50p 61117
26/03/2025 175.50p 178.00p 175.50p 176.50p 50556
25/03/2025 173.50p 177.00p 173.50p 175.00p 124291
24/03/2025 174.50p 178.00p 173.00p 173.50p 29095
21/03/2025 170.50p 175.00p 170.00p 171.00p 57889
20/03/2025 172.50p 176.50p 169.28p 175.50p 70083
19/03/2025 175.00p 176.00p 170.00p 174.50p 172996
18/03/2025 175.50p 178.00p 175.00p 175.00p 69276
17/03/2025 178.00p 178.00p 172.87p 175.50p 84191
14/03/2025 181.00p 181.24p 175.00p 176.50p 57588
13/03/2025 177.00p 182.50p 173.19p 177.00p 58487
12/03/2025 173.00p 175.00p 170.00p 173.50p 65305
11/03/2025 168.00p 174.00p 163.11p 171.50p 166701

*Close Price adjusted for both dividends and splits